| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2009 | INR | 121 | 121 | 115 | 118.65 | 118.65 | +1.9 (+1.63%) | 5,199 |
| 30 Sep 2009 | INR | 115 | 120.85 | 115 | 116.75 | 116.75 | +2.55 (+2.23%) | 14,584 |
| 29 Sep 2009 | INR | 112.1 | 115.9 | 112.1 | 114.2 | 114.2 | +0.15 (+0.13%) | 4,174 |
| 25 Sep 2009 | INR | 114.9 | 116 | 114.05 | 114.05 | 114.05 | +1 (+0.88%) | 5,773 |
| 24 Sep 2009 | INR | 110.3 | 115.95 | 110.3 | 113.05 | 113.05 | -1.9 (-1.65%) | 4,054 |
| 23 Sep 2009 | INR | 113.15 | 118 | 113.15 | 114.95 | 114.95 | +0.65 (+0.57%) | 3,755 |
| 22 Sep 2009 | INR | 113 | 116.5 | 113 | 114.3 | 114.3 | +3.55 (+3.21%) | 5,065 |
| 18 Sep 2009 | INR | 110 | 113.35 | 109.6 | 110.75 | 110.75 | -0.75 (-0.67%) | 5,183 |
| 17 Sep 2009 | INR | 118.75 | 118.75 | 111.05 | 111.5 | 111.5 | -1.8 (-1.59%) | 6,934 |
| 16 Sep 2009 | INR | 114.05 | 114.65 | 112 | 113.3 | 113.3 | -1.25 (-1.09%) | 4,577 |
| 15 Sep 2009 | INR | 112.85 | 117.6 | 112.8 | 114.55 | 114.55 | +0.95 (+0.84%) | 8,419 |
| 14 Sep 2009 | INR | 118.75 | 118.95 | 113.55 | 113.6 | 113.6 | -2.8 (-2.41%) | 5,137 |
| 11 Sep 2009 | INR | 115 | 123.9 | 113.5 | 116.4 | 116.4 | +1.9 (+1.66%) | 73,540 |
| 10 Sep 2009 | INR | 119 | 119.5 | 113.6 | 114.5 | 114.5 | -2.55 (-2.18%) | 13,979 |
| 9 Sep 2009 | INR | 107 | 119.95 | 107 | 117.05 | 117.05 | +1.45 (+1.25%) | 30,598 |
| 8 Sep 2009 | INR | 115 | 123 | 112 | 115.6 | 115.6 | +4.95 (+4.47%) | 86,946 |
| 7 Sep 2009 | INR | 107 | 117.2 | 107 | 110.65 | 110.65 | +3.4 (+3.17%) | 58,865 |
| 4 Sep 2009 | INR | 108 | 108 | 106.8 | 107.25 | 107.25 | +0.25 (+0.23%) | 2,575 |
| 3 Sep 2009 | INR | 109 | 111 | 106.5 | 107 | 107 | +0.25 (+0.23%) | 2,013 |
| 2 Sep 2009 | INR | 106.5 | 106.75 | 106.5 | 106.75 | 106.75 | +0.25 (+0.23%) | 285 |
| 1 Sep 2009 | INR | 107.5 | 108 | 106.5 | 106.5 | 106.5 | -0.65 (-0.61%) | 2,300 |
| 31 Aug 2009 | INR | 107.25 | 108.25 | 107.05 | 107.15 | 107.15 | +0.05 (+0.05%) | 1,317 |
| 28 Aug 2009 | INR | 107 | 107.95 | 106.8 | 107.1 | 107.1 | -0.15 (-0.14%) | 1,875 |
| 27 Aug 2009 | INR | 108 | 108.5 | 106.75 | 107.25 | 107.25 | -0.65 (-0.60%) | 3,812 |
| 26 Aug 2009 | INR | 109.15 | 109.15 | 106.75 | 107.9 | 107.9 | +0.85 (+0.79%) | 1,832 |
| 25 Aug 2009 | INR | 107.1 | 108.5 | 107.05 | 107.05 | 107.05 | -0.95 (-0.88%) | 342 |
| 24 Aug 2009 | INR | 107.25 | 108.75 | 107 | 108 | 108 | +1.95 (+1.84%) | 3,190 |
| 21 Aug 2009 | INR | 105 | 107.5 | 105 | 106.05 | 106.05 | +0.8 (+0.76%) | 3,400 |
| 20 Aug 2009 | INR | 104.3 | 106.95 | 104.3 | 105.25 | 105.25 | -2.4 (-2.23%) | 350 |
| 18 Aug 2009 | INR | 105 | 109.5 | 105 | 107.65 | 107.65 | +2.65 (+2.52%) | 1,457 |
